|
 NORMABEC MINING R - [Ticker: NMB.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NMB.V quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-27 | 215,500 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2006-11-28 | 257,500 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2006-11-29 | 113,200 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2006-11-30 | 279,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2006-12-01 | 25,500 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2006-12-04 | 98,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2006-12-05 | 94,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2006-12-06 | 6,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2006-12-07 | 349,500 | 0.26 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2006-12-08 | 251,000 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2006-12-11 | 126,600 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2006-12-12 | 212,000 | 0.28 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2006-12-13 | 90,800 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2006-12-14 | 85,700 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2006-12-15 | 162,000 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2006-12-18 | 157,900 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2006-12-19 | 236,600 | 0.27 | 0.31 | 0.27 | 0.30 | 00:00:00 | | 2006-12-20 | 637,500 | 0.30 | 0.34 | 0.30 | 0.33 | 00:00:00 | | 2006-12-21 | 143,500 | 0.33 | 0.33 | 0.29 | 0.30 | 00:00:00 | | 2006-12-22 | 65,800 | 0.31 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2006-12-27 | 9,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2006-12-28 | 6,300 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2006-12-29 | 97,500 | 0.32 | 0.35 | 0.31 | 0.33 | 00:00:00 | | 2007-01-02 | 188,500 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2007-01-03 | 186,500 | 0.37 | 0.37 | 0.32 | 0.33 | 00:00:00 | | 2007-01-04 | 12,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2007-01-05 | 109,000 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2007-01-08 | 20,400 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-01-09 | 33,000 | 0.31 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2007-01-10 | 65,000 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2007-01-11 | 180,800 | 0.35 | 0.35 | 0.30 | 0.34 | 00:00:00 | | 2007-01-12 | 60,900 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2007-01-15 | 29,000 | 0.33 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2007-01-16 | 47,900 | 0.31 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2007-01-17 | 106,000 | 0.32 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2007-01-18 | 10,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2007-01-19 | 175,000 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2007-01-22 | 118,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2007-01-23 | 261,000 | 0.32 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2007-01-24 | 273,400 | 0.35 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2007-01-25 | 2,025,000 | 0.37 | 0.42 | 0.37 | 0.40 | 00:00:00 | | 2007-01-26 | 1,054,000 | 0.39 | 0.44 | 0.38 | 0.41 | 00:00:00 | | 2007-01-29 | 266,500 | 0.41 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2007-01-30 | 237,500 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2007-01-31 | 181,700 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2007-02-01 | 355,500 | 0.39 | 0.42 | 0.38 | 0.42 | 00:00:00 | | 2007-02-02 | 124,300 | 0.40 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2007-02-05 | 72,000 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2007-02-06 | 40,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2007-02-07 | 145,100 | 0.42 | 0.43 | 0.40 | 0.42 | 00:00:00 | | 2007-02-08 | 283,400 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2007-02-09 | 112,500 | 0.43 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2007-02-12 | 130,500 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2007-02-13 | 162,000 | 0.41 | 0.44 | 0.40 | 0.43 | 00:00:00 | | 2007-02-14 | 1,354,100 | 0.43 | 0.49 | 0.42 | 0.49 | 00:00:00 | | 2007-02-15 | 489,900 | 0.49 | 0.49 | 0.45 | 0.48 | 00:00:00 | | 2007-02-16 | 329,000 | 0.47 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2007-02-19 | 196,200 | 0.46 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2007-02-20 | 91,500 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2007-02-21 | 250,000 | 0.45 | 0.48 | 0.45 | 0.47 | 00:00:00 | | 2007-02-22 | 62,000 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2007-02-23 | 102,200 | 0.47 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2007-02-26 | 243,100 | 0.48 | 0.48 | 0.41 | 0.43 | 00:00:00 | | 2007-02-27 | 421,000 | 0.43 | 0.45 | 0.41 | 0.42 | 00:00:00 | | 2007-02-28 | 1,034,100 | 0.43 | 0.50 | 0.42 | 0.50 | 00:00:00 | | 2007-03-01 | 1,249,500 | 0.48 | 0.55 | 0.46 | 0.52 | 00:00:00 | | 2007-03-02 | 723,800 | 0.52 | 0.56 | 0.49 | 0.56 | 00:00:00 | | 2007-03-05 | 205,500 | 0.50 | 0.54 | 0.48 | 0.50 | 00:00:00 | | 2007-03-06 | 201,400 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2007-03-07 | 99,000 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2007-03-08 | 235,200 | 0.49 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2007-03-09 | 111,000 | 0.50 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2007-03-12 | 116,800 | 0.48 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2007-03-13 | 199,300 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2007-03-14 | 116,200 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2007-03-15 | 349,900 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2007-03-16 | 131,500 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2007-03-19 | 270,000 | 0.47 | 0.51 | 0.46 | 0.48 | 00:00:00 | | 2007-03-20 | 170,600 | 0.48 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2007-03-21 | 810,200 | 0.51 | 0.57 | 0.50 | 0.57 | 00:00:00 | | 2007-03-22 | 363,000 | 0.56 | 0.56 | 0.51 | 0.55 | 00:00:00 | | 2007-03-23 | 968,300 | 0.55 | 0.65 | 0.55 | 0.65 | 00:00:00 | | 2007-03-26 | 1,283,700 | 0.65 | 0.68 | 0.51 | 0.62 | 00:00:00 | | 2007-03-27 | 456,500 | 0.57 | 0.59 | 0.51 | 0.55 | 00:00:00 | | 2007-03-28 | 530,500 | 0.57 | 0.61 | 0.57 | 0.61 | 00:00:00 | | 2007-03-29 | 411,300 | 0.62 | 0.63 | 0.58 | 0.63 | 00:00:00 | | 2007-03-30 | 125,100 | 0.64 | 0.64 | 0.59 | 0.63 | 00:00:00 | | 2007-04-02 | 174,700 | 0.64 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2007-04-03 | 51,000 | 0.62 | 0.64 | 0.61 | 0.62 | 00:00:00 | | 2007-04-04 | 485,500 | 0.64 | 0.69 | 0.63 | 0.65 | 00:00:00 | | 2007-04-05 | 254,500 | 0.63 | 0.67 | 0.63 | 0.66 | 00:00:00 | | 2007-04-09 | 895,500 | 0.65 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2007-04-10 | 456,000 | 0.66 | 0.69 | 0.66 | 0.68 | 00:00:00 | | 2007-04-11 | 311,900 | 0.69 | 0.69 | 0.66 | 0.68 | 00:00:00 | | 2007-04-12 | 112,000 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2007-04-13 | 79,500 | 0.67 | 0.68 | 0.65 | 0.66 | 00:00:00 | | 2007-04-16 | 365,500 | 0.66 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2007-04-17 | 419,500 | 0.70 | 0.72 | 0.66 | 0.72 | 00:00:00 | | 2007-04-18 | 182,500 | 0.70 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2007-04-19 | 159,200 | 0.71 | 0.71 | 0.65 | 0.69 | 00:00:00 | | 2007-04-20 | 702,200 | 0.67 | 0.77 | 0.67 | 0.77 | 00:00:00 | | 2007-04-23 | 389,600 | 0.82 | 0.82 | 0.69 | 0.75 | 00:00:00 | | 2007-04-24 | 262,200 | 0.74 | 0.76 | 0.70 | 0.70 | 00:00:00 | | 2007-04-25 | 186,500 | 0.71 | 0.71 | 0.66 | 0.68 | 00:00:00 | | 2007-04-26 | 101,300 | 0.67 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2007-04-27 | 215,500 | 0.67 | 0.69 | 0.65 | 0.66 | 00:00:00 | | 2007-04-30 | 260,800 | 0.65 | 0.65 | 0.60 | 0.63 | 00:00:00 | | 2007-05-01 | 58,000 | 0.60 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2007-05-02 | 176,300 | 0.62 | 0.63 | 0.58 | 0.61 | 00:00:00 | | 2007-05-03 | 184,100 | 0.59 | 0.61 | 0.57 | 0.60 | 00:00:00 | | 2007-05-04 | 166,900 | 0.61 | 0.67 | 0.61 | 0.63 | 00:00:00 | | 2007-05-07 | 85,000 | 0.60 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2007-05-08 | 85,500 | 0.60 | 0.62 | 0.58 | 0.58 | 00:00:00 | | 2007-05-09 | 51,000 | 0.57 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2007-05-10 | 120,100 | 0.56 | 0.56 | 0.52 | 0.53 | 00:00:00 | | 2007-05-11 | 103,300 | 0.54 | 0.54 | 0.50 | 0.52 | 00:00:00 | | 2007-05-14 | 350,500 | 0.56 | 0.59 | 0.52 | 0.52 | 00:00:00 | | 2007-05-15 | 416,000 | 0.52 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2007-05-16 | 121,600 | 0.48 | 0.51 | 0.46 | 0.47 | 00:00:00 | | 2007-05-17 | 113,500 | 0.48 | 0.48 | 0.43 | 0.43 | 00:00:00 | | 2007-05-18 | 266,600 | 0.42 | 0.56 | 0.42 | 0.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 > >> |
|
